Thornburg American Opportunities Fund Class R3 (TVRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.23
+0.64 (0.78%)
At close: Apr 2, 2026
TVRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.78% |
| Apr 1, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 1.00% |
| Mar 31, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 2.75% |
| Mar 30, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -1.31% |
| Mar 27, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.91% |
| Mar 26, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -1.84% |
| Mar 25, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.97% |
| Mar 24, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.90% |
| Mar 23, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 2.21% |
| Mar 20, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -2.44% |
| Mar 19, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.36% |
| Mar 18, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.81% |
| Mar 17, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.58% |
| Mar 16, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.62% |
| Mar 13, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.05% |
| Mar 12, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -2.29% |
| Mar 11, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.88% |
| Mar 10, 2026 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.74% |
| Mar 9, 2026 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 1.02% |
| Mar 6, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -2.64% |
| Mar 5, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -1.20% |
| Mar 4, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.32% |
| Mar 3, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -1.07% |
| Mar 2, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 1.04% |
| Feb 27, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -1.00% |
| Feb 26, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -0.05% |
| Feb 25, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.82% |
| Feb 24, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.24% |
| Feb 23, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -1.99% |
| Feb 20, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.63% |
| Feb 19, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.06% |
| Feb 18, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.49% |
| Feb 17, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.26% |
| Feb 13, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.60% |
| Feb 12, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -1.62% |
| Feb 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.12% |
| Feb 10, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.54% |
| Feb 9, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.49% |
| Feb 6, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 4.21% |
| Feb 5, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.21% |
| Feb 4, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.05% |
| Feb 3, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.10% |
| Feb 2, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 1.33% |
| Jan 30, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.93% |
| Jan 29, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.40% |
| Jan 28, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.25% |
| Jan 27, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.35% |
| Jan 26, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.01% |
| Jan 23, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -1.61% |
| Jan 22, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 0.06% |